Tour v421
IWM
iShares Russell 2000 ETF
$293.05 +0.65%
(7/27 15:40) ◀
|
Monday, July 27, 2026 (3:45pm)
January 2026
|
▶ (7/27 15:50)
◀ 7/27 15:45 ▶

Option Volume

Detail
ℹ
Current (07/27 3:45pm) 1,602,565
Calls: 487,245 (30%)
Puts: 1,115,320 (70%)
Prior (07/24) 1,323,361
Calls: 465,454 (35%)
Puts: 857,907 (65%)
Current vs Prior +21.10%
Calls: +4.68% (Calls)
Puts: +30.00% (Puts)
Prior 7-Day Total 10,724,676
Calls: 3,310,262 (31%)
Puts: 7,414,414 (69%)
Prior 7-Day Average 1,532,096
Calls: 472,894 (31%)
Puts: 1,059,202 (69%)
Current vs Prior 7-Day Avg +4.60%
Calls: +3.03%
Puts: +5.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 3:45pm) $166.09M
Calls: $37.65M (23%)
Puts: $128.44M (77%)
Prior (07/24) $134.63M
Calls: $24.65M (18%)
Puts: $109.98M (82%)
Current vs Prior +23.37%
Calls: +52.75%
Puts: +16.79%
Prior 7-Day Total $1.14B
Calls: $255.62M (22%)
Puts: $883.62M (78%)
Prior 7-Day Average $162.75M
Calls: $36.52M (22%)
Puts: $126.23M (78%)
Current vs Prior 7-Day Avg +2.06%
Calls: +3.11%
Puts: +1.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 3:45pm) 2.29
Prior (07/24) 1.84
Current vs Prior +24.19%
Prior 7-Day Average 2.24
Current vs Prior 7-Day Avg +2.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 3:45pm) 2,808,902
Calls: 582,980 (21%)
Puts: 2,225,922 (79%)
Prior (07/24) 2,897,107
Calls: 660,940 (23%)
Puts: 2,236,167 (77%)
Current vs Prior -3.04%
Prior 7-Day Total 19,750,519
Calls: 4,158,820 (21%)
Puts: 15,591,699 (79%)
Prior 7-Day Average 2,821,502
Calls: 594,117 (21%)
Puts: 2,227,385 (79%)
Current vs Prior 7-Day Avg -0.45%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/27) | Next (07/28)Expiry (07/27) | Next (07/29)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 0.41% | 1.04%0.41% | 1.57%2.18% | 3.12%4.50% | 6.40%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -64.83% | -31.04%+7.42% | +34.53%+472.01% | +24.74%-4.48% | -3.37%
Prior 7-Day Avg 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs 7-Day Avg -64.83% | -31.04%+7.42% | +34.53%+472.01% | +24.74%-4.48% | -3.37%
Prior 7-Day Eod 1.16% | 1.50%1.14% | 1.94%2.51% | 3.41%4.72% | 6.63%
Current vs 7-Day Eod -64.83% | -31.04%-64.20% | -19.14%-13.27% | -8.55%-4.69% | -3.47%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.85% | 1.63%
Calls: 8.33% | 1.53%
Puts: 9.37% | 1.73%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior +6.12% | -67.85%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg +6.12% | -67.85%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($128.44M) vs calls ($37.65M). Extreme bearish P/C ratio of 2.29 - heavy put buying. Put-heavy open interest (2,225,922 puts vs 582,980 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BULLISHBEARISHBEARISH
09:35BULLISHBEARISHBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 972 of results (avg 3.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.9958.33$58.160.6%--1.0020
$275.00Aug 2120.3520.47$20.410.6%100.842.4K
$235.00Aug 2158.6358.98$58.810.6%--1.00551
$240.00Aug 753.2153.55$53.380.6%--0.9910
$240.00Jul 3153.0053.34$53.170.6%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2856.8057.13$56.970.6%201.00--
$340.00Aug 1446.8047.14$46.970.7%11.00--
$305.00Aug 2112.9013.00$12.950.8%20.804.4K
$293.00Aug 215.986.03$6.010.8%9500.493.7K
$303.00Aug 2111.4211.52$11.470.9%--0.7531

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 282 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 300.050.06$0.0616.7%500.03110
$305.00Jul 310.050.06$0.0616.7%7640.032.1K
$312.00Aug 70.050.06$0.0616.7%160.02463
$323.00Aug 210.050.06$0.0616.7%10.017
$321.00Aug 210.070.08$0.0812.5%--0.02455
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 280.050.06$0.0616.7%10.6K0.03111.1K
$279.00Jul 290.050.06$0.0616.7%2.8K0.02715
$272.00Jul 300.050.06$0.0616.7%--0.011.6K
$266.00Jul 310.050.06$0.0616.7%10.011.6K
$267.00Jul 310.050.06$0.0616.7%2650.019.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 455 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Jul 2827.8928.22$28.061.2%61.002
$279.00Jul 2813.9114.24$14.082.3%--1.0021
$280.00Jul 2812.9113.24$13.082.5%221.009
$281.00Jul 2811.9112.24$12.082.7%11.003
$282.00Jul 2810.9211.24$11.082.9%151.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 271.892.04$1.977.6%17.2K1.001.6K
$296.00Jul 272.893.04$2.975.1%4.3K1.001.9K
$297.00Jul 273.894.03$3.963.5%3591.00139
$298.00Jul 274.885.03$4.963.0%9321.0010
$299.00Jul 275.886.03$5.962.5%281.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,154 active (total vol 1.6M, top 118.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 270.230.25$0.248.3%82.1K0.522.8K
$294.00Jul 270.010.02$0.0250.0%69.0K0.062.3K
$295.00Jul 270.000.01$0.01100.0%57.9K0.015.6K
$292.00Jul 271.021.10$1.067.5%55.2K0.921.0K
$296.00Jul 270.000.01$0.01100.0%40.3K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 270.020.03$0.0333.3%118.9K0.082.0K
$291.00Jul 270.010.02$0.0250.0%95.4K0.033.3K
$293.00Jul 270.180.19$0.195.3%75.0K0.482.7K
$290.00Jul 311.801.84$1.822.2%71.0K0.34113.8K
$281.00Aug 212.582.62$2.601.5%58.3K0.2431.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 137 strikes (avg 637.5%, max 2566.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4401.7%16.8%2297.7%1615
$315.00Jul 27Sep 4336.2%17.3%1842.2%1041
$261.00Jul 27Sep 4520.1%27.8%1773.9%15--
$260.00Jul 27Aug 28535.9%28.8%1760.4%310
$265.00Jul 27Aug 21457.2%28.3%1517.7%559.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 27Aug 21440.1%16.5%2566.1%10--
$320.00Jul 27Aug 21401.7%16.2%2375.8%3455
$250.00Jul 27Sep 4695.5%31.2%2126.1%519
$318.00Jul 27Sep 4375.8%17.1%2102.2%7--
$311.00Jul 27Aug 21282.1%16.9%1574.0%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 499 found (best R:R 199.00, avg 4.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Aug 10$0.11$9.89$0.1189.91$310.11
$326.00$336.00Sep 4$0.13$9.87$0.1375.92$326.13
$320.00$325.00Aug 28$0.12$4.88$0.1240.67$320.12
$315.00$320.00Aug 28$0.29$4.71$0.2916.24$315.29
$305.00$307.00Aug 6$0.12$1.88$0.1215.67$305.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$240.00Aug 6$0.10$19.90$0.10199.00$259.90
$255.00$250.00Aug 21$0.10$4.90$0.1049.00$254.90
$250.00$245.00Aug 28$0.10$4.90$0.1049.00$249.90
$245.00$240.00Sep 4$0.11$4.89$0.1144.45$244.89
$270.00$260.00Aug 10$0.26$9.74$0.2637.46$269.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 667 found (best R:R 159.00, avg 2.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$277.00Aug 3$31.67$31.67$0.3395.97$276.67
$255.00$260.00Aug 14$4.89$4.89$0.1144.45$259.89
$250.00$255.00Aug 21$4.89$4.89$0.1144.45$254.89
$267.00$270.00Aug 7$2.90$2.90$0.1029.00$269.90
$245.00$260.00Aug 28$14.46$14.46$0.5426.78$259.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$308.00Aug 14$31.80$31.80$0.20159.00$308.20
$320.00$311.00Aug 21$8.84$8.84$0.1655.25$311.16
$310.00$302.00Aug 3$7.81$7.81$0.1941.11$302.19
$305.00$302.00Aug 4$2.78$2.78$0.2212.64$302.22
$302.00$300.00Jul 30$1.85$1.85$0.1512.33$300.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 27Jul 28$0.05175.1%30.4%
$284.00Jul 27Jul 28$0.05159.1%30.4%
$245.00Jul 30Jul 31$0.0664.5%61.9%
$260.00Jul 27Jul 30$0.07535.9%49.3%
$279.00Jul 28Jul 29$0.0738.5%32.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$268.00Jul 27Jul 31$0.06410.2%39.6%
$286.00Jul 27Jul 28$0.07126.9%27.0%
$297.00Jul 27Jul 28$0.0775.2%18.3%
$277.50Jul 27Jul 30$0.11261.8%33.1%
$287.00Jul 27Jul 28$0.11110.5%26.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 427 found (cheapest 0.15% of stock, avg 4.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 27$0.24$0.19$0.43$292.57$293.430.15%
$294.00Jul 27$0.02$0.96$0.98$293.02$294.980.33%
$292.00Jul 27$1.06$0.03$1.09$290.91$293.090.37%
$295.00Jul 27$0.01$1.97$1.98$293.02$296.980.68%
$291.00Jul 27$2.04$0.02$2.06$288.94$293.060.70%
$293.00Jul 28$1.31$1.23$2.54$290.46$295.540.87%
$294.00Jul 28$0.81$1.73$2.54$291.46$296.540.87%
$292.00Jul 28$1.92$0.85$2.77$289.23$294.770.95%
$295.00Jul 28$0.45$2.39$2.84$292.16$297.840.97%
$296.00Jul 27$0.01$2.97$2.98$293.02$298.981.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.02% of stock, avg 2.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$292.00Jul 27$0.02$0.03$0.05$291.95$294.05
$294.00$293.00Jul 27$0.02$0.19$0.21$292.79$294.21
$297.00$289.00Jul 28$0.11$0.26$0.37$288.63$297.37
$296.00$289.00Jul 28$0.23$0.26$0.49$288.51$296.49
$297.00$290.00Jul 28$0.11$0.39$0.50$289.50$297.50
$296.00$290.00Jul 28$0.23$0.39$0.62$289.38$296.62
$297.00$291.00Jul 28$0.11$0.57$0.68$290.32$297.68
$295.00$289.00Jul 28$0.45$0.26$0.71$288.29$295.71
$296.00$291.00Jul 28$0.23$0.57$0.80$290.20$296.80
$295.00$290.00Jul 28$0.45$0.39$0.84$289.16$295.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 476 found (best R:R 21.73, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.78$0.2221.73$255.22$269.78
250/255265/270Aug 21$4.73$0.2717.52$250.27$269.73
250/255260/270Aug 28$9.41$0.5915.95$245.59$269.41
245/250260/270Aug 28$9.36$0.6414.63$240.64$269.36
255/260270/275Aug 21$4.66$0.3413.71$255.34$274.66
262/265270/276Aug 14$5.59$0.4113.63$259.41$275.59
250/255270/275Aug 21$4.61$0.3911.82$250.39$274.61
270/271273/275Aug 28$1.84$0.1611.50$269.16$274.84
271/272273/275Aug 28$1.84$0.1611.50$270.16$274.84
272/273275/277Aug 28$1.81$0.199.53$271.19$276.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.08$4.9261.50
$265.00$270.00$275.00Aug 21$0.12$4.8840.67
$315.00$320.00$325.00Aug 28$0.17$4.8328.41
$289.00$290.00$291.00Jul 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$260.00$265.00$270.00Aug 28$0.13$4.8737.46
$293.00$295.00$297.00Sep 4$0.08$1.9224.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 413 found (best net $--, 387 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$279.001:2Jul 28-$0.10$13.90
$271.00$282.501:2Aug 4-$0.83$10.67
$261.00$276.001:2Sep 4-$7.56$7.44
$310.00$316.001:2Jul 28-$0.01$5.99
$325.00$330.001:2Aug 28$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$262.00$240.001:2Jul 30$0.00$22.00
$260.00$240.001:2Jul 29-$0.01$19.99
$267.00$250.001:2Jul 27-$0.01$16.99
$255.00$245.001:2Aug 3$0.00$10.00
$260.00$250.001:2Jul 28-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 193 found (best yield 2.68%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Sep 4$7.850.490.3%2.68%3.00%610
$295.00Sep 4$7.280.470.7%2.48%3.15%66
$294.00Aug 28$7.010.490.3%2.39%2.72%15121
$296.00Sep 4$6.730.461.0%2.30%3.30%95
$295.00Aug 28$6.450.470.7%2.20%2.87%3075
$294.00Aug 21$6.140.490.3%2.10%2.42%6611.0K
$296.00Aug 28$5.910.451.0%2.02%3.02%24452
$298.00Sep 4$5.710.411.7%1.95%3.64%5169
$295.00Aug 21$5.570.460.7%1.90%2.57%2.7K25.7K
$297.00Aug 28$5.380.421.4%1.84%3.18%6281

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 487,245
Total Puts 1,115,320
Put/Call Ratio 2.29
Net Difference -628,075

Prior's Put/Call Breakdown

Total Calls 465,454
Total Puts 857,907
Put/Call Ratio 1.84
Net Difference -392,453

Prior 7-Day Put/Call Summary

Total Calls 3,310,262
Total Puts 7,414,414
Average Put/Call Ratio 2.24
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All